Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.84 | 28.02 | 26.29 | 26.36 | 614,333 | -1.84(-6.52%) |
May 27, 2022 | 27.51 | 28.45 | 27.36 | 28.20 | 345,242 | +0.52(+1.89%) |
May 26, 2022 | 27.18 | 28.72 | 27.17 | 27.67 | 396,416 | +1.05(+3.96%) |
May 25, 2022 | 23.75 | 27.15 | 23.65 | 26.62 | 419,628 | +2.73(+11.41%) |
May 24, 2022 | 24.35 | 24.35 | 22.99 | 23.89 | 454,399 | -1.00(-4.00%) |
May 23, 2022 | 25.36 | 25.57 | 24.65 | 24.89 | 394,100 | -0.32(-1.27%) |
May 20, 2022 | 25.59 | 26.05 | 24.20 | 25.21 | 464,073 | -0.16(-0.65%) |
May 19, 2022 | 25.07 | 26.47 | 24.37 | 25.37 | 603,051 | -0.24(-0.94%) |
May 18, 2022 | 29.03 | 29.04 | 24.95 | 25.61 | 1,462,354 | -5.06(-16.49%) |
May 17, 2022 | 30.11 | 31.33 | 29.75 | 30.67 | 313,894 | +0.87(+2.92%) |
May 16, 2022 | 29.81 | 30.26 | 29.45 | 29.80 | 205,645 | -0.15(-0.52%) |
May 13, 2022 | 29.69 | 30.62 | 29.42 | 29.96 | 196,584 | +0.55(+1.87%) |
May 12, 2022 | 28.18 | 29.49 | 28.00 | 29.41 | 404,198 | +1.16(+4.11%) |
May 11, 2022 | 29.57 | 30.30 | 28.16 | 28.25 | 305,470 | -1.27(-4.29%) |
May 10, 2022 | 30.10 | 30.44 | 28.39 | 29.51 | 369,855 | -0.24(-0.81%) |
May 09, 2022 | 29.54 | 30.61 | 29.31 | 29.75 | 221,310 | -0.23(-0.77%) |
May 06, 2022 | 30.28 | 30.39 | 29.36 | 29.99 | 259,948 | -0.60(-1.96%) |
May 05, 2022 | 30.68 | 31.10 | 29.55 | 30.59 | 251,534 | -0.56(-1.80%) |
May 04, 2022 | 30.19 | 31.18 | 29.51 | 31.15 | 264,324 | +0.97(+3.20%) |
May 03, 2022 | 30.37 | 30.81 | 29.54 | 30.18 | 262,822 | -0.41(-1.33%) |
May 02, 2022 | 29.33 | 30.65 | 29.17 | 30.59 | 316,658 | +1.39(+4.77%) |
Apr 29, 2022 | 29.54 | 29.67 | 28.87 | 29.19 | 205,700 | -0.71(-2.36%) |
Apr 28, 2022 | 29.18 | 30.23 | 28.79 | 29.90 | 236,398 | +1.02(+3.55%) |
Apr 27, 2022 | 28.84 | 29.51 | 28.53 | 28.87 | 371,629 | +0.19(+0.67%) |
Apr 26, 2022 | 29.59 | 29.64 | 28.65 | 28.68 | 370,814 | -1.17(-3.92%) |
Apr 25, 2022 | 29.85 | 30.14 | 29.11 | 29.85 | 315,533 | -0.09(-0.29%) |
Apr 22, 2022 | 30.94 | 31.13 | 29.82 | 29.94 | 350,630 | -1.43(-4.56%) |
Apr 21, 2022 | 31.69 | 32.18 | 30.90 | 31.37 | 374,282 | -0.08(-0.25%) |
Apr 20, 2022 | 32.12 | 32.47 | 31.02 | 31.45 | 515,472 | -0.61(-1.90%) |
Apr 19, 2022 | 30.75 | 32.40 | 30.75 | 32.05 | 398,876 | +1.20(+3.89%) |
Apr 18, 2022 | 30.20 | 31.25 | 29.64 | 30.86 | 434,053 | +0.50(+1.66%) |
Apr 14, 2022 | 30.28 | 30.68 | 29.96 | 30.35 | 183,485 | +0.18(+0.61%) |
Apr 13, 2022 | 29.68 | 30.64 | 29.25 | 30.17 | 185,085 | +0.47(+1.60%) |
Apr 12, 2022 | 30.23 | 31.18 | 29.52 | 29.70 | 349,037 | +0.06(+0.20%) |
Apr 11, 2022 | 29.80 | 30.53 | 29.43 | 29.64 | 452,227 | -0.07(-0.23%) |
Apr 08, 2022 | 28.53 | 30.14 | 28.53 | 29.71 | 478,742 | +0.80(+2.78%) |
Apr 07, 2022 | 28.01 | 29.06 | 27.50 | 28.90 | 462,557 | +1.01(+3.60%) |
Apr 06, 2022 | 27.80 | 28.29 | 27.24 | 27.90 | 542,744 | -0.74(-2.60%) |
Apr 05, 2022 | 28.20 | 28.98 | 27.77 | 28.64 | 582,655 | -0.10(-0.34%) |
Apr 04, 2022 | 28.14 | 29.01 | 27.95 | 28.74 | 328,394 | +0.47(+1.68%) |
Apr 01, 2022 | 28.54 | 29.01 | 27.91 | 28.26 | 331,718 | +0.15(+0.55%) |
Mar 31, 2022 | 28.68 | 28.68 | 28.03 | 28.11 | 397,643 | -0.75(-2.61%) |
Mar 30, 2022 | 30.32 | 30.32 | 28.68 | 28.86 | 389,982 | -1.76(-5.76%) |
Mar 29, 2022 | 30.00 | 31.07 | 29.99 | 30.63 | 447,435 | +0.96(+3.25%) |
Mar 28, 2022 | 29.47 | 29.72 | 28.51 | 29.66 | 393,783 | +0.02(+0.07%) |
Mar 25, 2022 | 29.88 | 29.88 | 29.02 | 29.64 | 299,898 | -0.14(-0.49%) |
Mar 24, 2022 | 28.99 | 29.98 | 28.48 | 29.79 | 295,328 | +0.84(+2.90%) |
Mar 23, 2022 | 30.47 | 30.91 | 28.95 | 28.95 | 244,046 | -1.74(-5.68%) |
Mar 22, 2022 | 31.09 | 31.71 | 30.08 | 30.69 | 357,318 | +0.51(+1.69%) |
Mar 21, 2022 | 32.16 | 32.16 | 29.99 | 30.18 | 348,824 | -1.96(-6.09%) |
Mar 18, 2022 | 32.69 | 32.83 | 31.64 | 32.14 | 763,894 | -0.63(-1.91%) |
Mar 17, 2022 | 33.32 | 33.37 | 31.28 | 32.77 | 410,714 | -0.48(-1.45%) |
Mar 16, 2022 | 33.94 | 35.17 | 31.72 | 33.25 | 809,724 | +2.95(+9.74%) |
Mar 15, 2022 | 28.90 | 30.52 | 28.79 | 30.30 | 485,711 | +1.19(+4.07%) |
Mar 14, 2022 | 28.48 | 29.34 | 27.75 | 29.11 | 490,841 | +0.96(+3.42%) |
Mar 11, 2022 | 29.61 | 29.88 | 27.98 | 28.15 | 462,991 | -1.33(-4.51%) |
Mar 10, 2022 | 28.16 | 29.55 | 28.06 | 29.48 | 279,226 | +0.56(+1.93%) |
Mar 09, 2022 | 29.00 | 29.70 | 28.86 | 28.92 | 267,988 | +0.67(+2.35%) |
Mar 08, 2022 | 27.05 | 29.40 | 26.93 | 28.25 | 290,297 | +1.38(+5.13%) |
Mar 07, 2022 | 28.18 | 28.95 | 26.60 | 26.88 | 405,461 | -1.20(-4.26%) |
Mar 04, 2022 | 27.78 | 28.27 | 27.03 | 28.07 | 321,776 | +0.13(+0.48%) |
Mar 03, 2022 | 28.35 | 28.37 | 27.50 | 27.94 | 252,132 | -0.54(-1.90%) |
Mar 02, 2022 | 27.14 | 29.02 | 27.14 | 28.48 | 324,674 | +1.42(+5.24%) |